|
 Gilead Sciences - [Ticker: GILD] |     | | Última Transacción | 71,550 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | --0.39 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 72,900 | Mínimo | 71,520 | | Volumen | 2.159.096 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 74,800 x 800 - 74,820 x 1.000 | Yield | | | Cierre Anterior | 71,940 | PER | 0,00% | | Apertura | 72,740 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para GILD desde 2000-01-01 hasta 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-01-16 | 80,25 | 11.531.396 | 81,59 | 79,52 | 79,75 | 00:00:00 | | 2018-01-17 | 81,74 | 10.833.042 | 82,07 | 80,21 | 80,71 | 00:00:00 | | 2018-01-18 | 81,17 | 7.250.826 | 81,65 | 80,77 | 81,47 | 00:00:00 | | 2018-01-19 | 80,98 | 6.794.345 | 81,53 | 80,37 | 81,30 | 00:00:00 | | 2018-01-22 | 81,41 | 6.801.985 | 82,05 | 81,05 | 81,31 | 00:00:00 | | 2018-01-23 | 80,95 | 6.691.889 | 82,18 | 80,91 | 81,23 | 00:00:00 | | 2018-01-24 | 81,30 | 4.365.779 | 82,07 | 80,58 | 81,29 | 00:00:00 | | 2018-01-25 | 81,19 | 4.486.223 | 81,84 | 80,85 | 81,58 | 00:00:00 | | 2018-01-26 | 85,46 | 14.396.512 | 85,49 | 81,88 | 81,96 | 00:00:00 | | 2018-01-29 | 88,80 | 18.737.175 | 89,54 | 85,12 | 85,12 | 00:00:00 | | 2018-01-30 | 87,29 | 12.474.665 | 88,33 | 86,27 | 88,02 | 00:00:00 | | 2018-01-31 | 83,80 | 12.435.324 | 87,10 | 83,29 | 86,60 | 00:00:00 | | 2018-02-01 | 83,49 | 7.051.078 | 84,16 | 81,18 | 83,20 | 00:00:00 | | 2018-02-02 | 81,73 | 8.768.111 | 83,34 | 81,48 | 82,65 | 00:00:00 | | 2018-02-05 | 78,37 | 9.059.993 | 82,50 | 78,34 | 81,40 | 00:00:00 | | 2018-02-06 | 80,38 | 12.499.668 | 80,61 | 76,90 | 77,35 | 00:00:00 | | 2018-02-07 | 82,76 | 20.065.744 | 84,58 | 79,35 | 79,67 | 00:00:00 | | 2018-02-08 | 78,22 | 12.288.431 | 82,85 | 78,07 | 82,44 | 00:00:00 | | 2018-02-09 | 79,32 | 12.694.368 | 79,95 | 76,02 | 78,90 | 00:00:00 | | 2018-02-12 | 80,14 | 9.895.959 | 81,42 | 79,63 | 79,77 | 00:00:00 | | 2018-02-13 | 80,79 | 6.513.752 | 81,09 | 78,65 | 79,57 | 00:00:00 | | 2018-02-14 | 81,82 | 6.927.066 | 82,29 | 79,98 | 80,20 | 00:00:00 | | 2018-02-15 | 81,55 | 7.031.951 | 82,30 | 81,49 | 82,22 | 00:00:00 | | 2018-02-16 | 80,70 | 7.330.855 | 82,33 | 80,61 | 81,45 | 00:00:00 | | 2018-02-20 | 80,94 | 7.062.990 | 81,73 | 80,21 | 80,21 | 00:00:00 | | 2018-02-21 | 80,69 | 6.881.241 | 81,93 | 80,30 | 80,90 | 00:00:00 | | 2018-02-22 | 79,40 | 7.921.781 | 81,13 | 79,18 | 80,73 | 00:00:00 | | 2018-02-23 | 80,91 | 5.341.309 | 80,94 | 79,29 | 79,82 | 00:00:00 | | 2018-02-26 | 81,79 | 5.957.824 | 81,93 | 80,20 | 81,26 | 00:00:00 | | 2018-02-27 | 80,36 | 6.135.940 | 82,04 | 80,30 | 81,78 | 00:00:00 | | 2018-02-28 | 78,73 | 7.174.935 | 80,70 | 78,69 | 80,49 | 00:00:00 | | 2018-03-01 | 77,53 | 8.267.506 | 79,82 | 77,03 | 78,94 | 00:00:00 | | 2018-03-02 | 78,69 | 6.625.458 | 78,89 | 76,40 | 76,84 | 00:00:00 | | 2018-03-05 | 77,92 | 10.483.328 | 78,68 | 77,14 | 78,22 | 00:00:00 | | 2018-03-06 | 79,32 | 7.919.399 | 80,03 | 78,47 | 78,60 | 00:00:00 | | 2018-03-07 | 79,99 | 6.715.155 | 80,15 | 78,12 | 78,74 | 00:00:00 | | 2018-03-08 | 80,07 | 5.571.463 | 80,67 | 79,32 | 79,96 | 00:00:00 | | 2018-03-09 | 80,72 | 6.904.355 | 81,05 | 79,99 | 80,50 | 00:00:00 | | 2018-03-12 | 81,06 | 7.264.222 | 81,34 | 80,42 | 80,93 | 00:00:00 | | 2018-03-13 | 81,72 | 7.581.525 | 82,72 | 81,12 | 81,13 | 00:00:00 | | 2018-03-14 | 81,10 | 6.431.373 | 82,57 | 80,89 | 82,05 | 00:00:00 | | 2018-03-15 | 79,51 | 5.923.822 | 80,88 | 79,27 | 80,56 | 00:00:00 | | 2018-03-16 | 79,74 | 8.327.652 | 80,90 | 79,40 | 79,92 | 00:00:00 | | 2018-03-19 | 77,18 | 8.542.045 | 79,50 | 76,30 | 79,31 | 00:00:00 | | 2018-03-20 | 76,92 | 5.704.204 | 77,70 | 76,71 | 77,38 | 00:00:00 | | 2018-03-21 | 76,49 | 5.649.040 | 77,44 | 76,21 | 76,74 | 00:00:00 | | 2018-03-22 | 75,57 | 7.508.181 | 76,76 | 75,04 | 75,85 | 00:00:00 | | 2018-03-23 | 72,84 | 8.976.615 | 75,62 | 72,73 | 75,38 | 00:00:00 | | 2018-03-26 | 75,54 | 7.186.457 | 75,71 | 73,57 | 74,17 | 00:00:00 | | 2018-03-27 | 74,11 | 6.185.615 | 76,15 | 73,55 | 75,98 | 00:00:00 | | 2018-03-28 | 74,78 | 6.487.930 | 75,74 | 73,90 | 74,19 | 00:00:00 | | 2018-03-29 | 75,39 | 5.694.916 | 76,19 | 74,61 | 75,14 | 00:00:00 | | 2018-04-02 | 73,14 | 8.234.640 | 75,09 | 71,87 | 74,93 | 00:00:00 | | 2018-04-03 | 73,75 | 5.987.040 | 73,96 | 72,03 | 73,44 | 00:00:00 | | 2018-04-04 | 75,40 | 7.852.616 | 75,68 | 72,81 | 72,95 | 00:00:00 | | 2018-04-05 | 74,82 | 6.183.043 | 75,98 | 74,18 | 75,93 | 00:00:00 | | 2018-04-06 | 73,41 | 6.439.529 | 75,30 | 72,71 | 74,28 | 00:00:00 | | 2018-04-09 | 73,80 | 6.383.616 | 75,31 | 73,15 | 73,88 | 00:00:00 | | 2018-04-10 | 75,02 | 5.909.128 | 75,48 | 73,79 | 74,57 | 00:00:00 | | 2018-04-11 | 74,33 | 7.850.138 | 75,21 | 74,21 | 74,69 | 00:00:00 | | 2018-04-12 | 75,29 | 4.857.713 | 76,25 | 74,83 | 74,83 | 00:00:00 | | 2018-04-13 | 75,22 | 4.432.085 | 75,84 | 74,86 | 75,56 | 00:00:00 | | 2018-04-16 | 74,69 | 4.720.527 | 75,98 | 74,24 | 75,87 | 00:00:00 | | 2018-04-17 | 75,47 | 4.351.909 | 75,94 | 74,59 | 74,95 | 00:00:00 | | 2018-04-18 | 75,68 | 3.043.694 | 76,07 | 75,25 | 75,64 | 00:00:00 | | 2018-04-19 | 74,44 | 3.958.155 | 75,92 | 73,83 | 75,42 | 00:00:00 | | 2018-04-20 | 73,70 | 5.201.712 | 74,42 | 73,18 | 74,40 | 00:00:00 | | 2018-04-23 | 74,01 | 5.014.256 | 74,32 | 73,35 | 74,08 | 00:00:00 | | 2018-04-24 | 72,72 | 5.562.456 | 74,30 | 72,26 | 74,08 | 00:00:00 | | 2018-04-25 | 73,25 | 6.335.525 | 73,56 | 72,47 | 72,79 | 00:00:00 | | 2018-04-26 | 73,90 | 6.341.232 | 74,32 | 72,09 | 73,28 | 00:00:00 | | 2018-04-27 | 73,86 | 5.030.745 | 74,19 | 73,10 | 73,91 | 00:00:00 | | 2018-04-30 | 72,23 | 5.391.487 | 74,22 | 72,17 | 74,06 | 00:00:00 | | 2018-05-01 | 72,56 | 6.180.814 | 72,83 | 71,78 | 72,29 | 00:00:00 | | 2018-05-02 | 66,88 | 25.822.614 | 68,76 | 66,02 | 68,26 | 00:00:00 | | 2018-05-03 | 65,19 | 15.060.770 | 66,84 | 64,27 | 66,60 | 00:00:00 | | 2018-05-04 | 65,42 | 9.150.482 | 65,71 | 64,71 | 65,08 | 00:00:00 | | 2018-05-07 | 64,88 | 13.201.067 | 65,94 | 64,43 | 65,71 | 00:00:00 | | 2018-05-08 | 65,22 | 8.973.282 | 65,67 | 64,54 | 64,99 | 00:00:00 | | 2018-05-09 | 65,69 | 7.861.003 | 66,09 | 64,63 | 65,27 | 00:00:00 | | 2018-05-10 | 65,37 | 6.614.209 | 66,10 | 65,21 | 66,01 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
